Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
3.050
3.060
2.860
2.980
2,953,806
-0.21(-6.58%)
Feb 27, 2023
3.200
3.250
3.175
3.190
1,671,515
-0.02(-0.62%)
Feb 24, 2023
3.210
3.230
3.153
3.210
959,989
-0.10(-3.02%)
Feb 23, 2023
3.360
3.360
3.270
3.310
854,766
+0.00(+0.00%)
Feb 22, 2023
3.220
3.320
3.205
3.310
1,105,721
+0.09(+2.80%)
Feb 21, 2023
3.370
3.370
3.220
3.220
334,644
-0.13(-3.88%)
Feb 17, 2023
3.460
3.460
3.345
3.350
805,751
-0.14(-4.01%)
Feb 16, 2023
3.520
3.560
3.455
3.490
1,969,481
-0.08(-2.24%)
Feb 15, 2023
3.480
3.590
3.450
3.570
954,079
+0.06(+1.71%)
Feb 14, 2023
3.580
3.625
3.490
3.510
927,894
+0.00(+0.00%)
Feb 13, 2023
3.430
3.540
3.430
3.510
806,213
+0.05(+1.45%)
Feb 10, 2023
3.430
3.500
3.415
3.460
1,619,669
+0.12(+3.59%)
Feb 09, 2023
3.240
3.410
3.200
3.340
2,596,984
-0.03(-0.89%)
Feb 08, 2023
3.510
3.510
3.330
3.370
2,410,129
-0.16(-4.53%)
Feb 07, 2023
3.660
3.680
3.530
3.530
1,462,656
-0.15(-4.08%)
Feb 06, 2023
3.670
3.710
3.610
3.680
1,180,313
-0.02(-0.54%)
Feb 03, 2023
3.890
3.905
3.690
3.700
1,375,105
-0.21(-5.37%)
Feb 02, 2023
4.010
4.055
3.870
3.910
3,292,450
-0.11(-2.74%)
Feb 01, 2023
4.100
4.120
3.960
4.020
1,777,620
-0.03(-0.74%)
Jan 31, 2023
4.070
4.115
4.030
4.050
2,575,763
+0.16(+4.11%)
Jan 30, 2023
3.990
4.085
3.880
3.890
3,012,499
-0.03(-0.77%)
Jan 27, 2023
3.980
4.000
3.885
3.920
1,063,389
-0.16(-3.92%)
Jan 26, 2023
4.060
4.080
4.010
4.080
1,201,577
-0.02(-0.49%)
Jan 25, 2023
3.900
4.130
3.850
4.100
1,474,320
+0.16(+4.06%)
Jan 24, 2023
3.810
3.940
3.800
3.940
743,042
+0.23(+6.20%)
Jan 23, 2023
3.670
3.770
3.635
3.710
863,237
+0.04(+1.09%)
Jan 20, 2023
3.580
3.760
3.560
3.670
2,446,900
+0.04(+1.10%)
Jan 19, 2023
3.540
3.630
3.450
3.630
1,804,483
+0.07(+1.97%)
Jan 18, 2023
3.720
3.750
3.560
3.560
773,129
-0.12(-3.26%)
Jan 17, 2023
3.600
3.680
3.600
3.680
631,626
+0.10(+2.79%)
Jan 13, 2023
3.550
3.650
3.545
3.580
473,687
-0.07(-1.92%)
Jan 12, 2023
3.590
3.710
3.543
3.650
1,155,866
-0.03(-0.82%)
Jan 11, 2023
3.520
3.680
3.465
3.680
1,876,999
+0.13(+3.66%)
Jan 10, 2023
3.410
3.645
3.360
3.550
1,342,535
+0.32(+9.91%)
Jan 09, 2023
3.130
3.270
3.130
3.230
701,569
+0.03(+0.94%)
Jan 06, 2023
3.220
3.230
3.150
3.200
333,043
+0.07(+2.24%)
Jan 05, 2023
3.020
3.130
3.013
3.130
756,441
+0.07(+2.29%)
Jan 04, 2023
2.930
3.086
2.920
3.060
1,024,282
+0.17(+5.88%)
Jan 03, 2023
2.950
3.010
2.890
2.890
1,075,055
-0.21(-6.77%)
Dec 30, 2022
3.150
3.200
3.090
3.100
371,001
-0.05(-1.59%)
Dec 29, 2022
3.140
3.200
3.100
3.150
678,303
+0.01(+0.32%)
Dec 28, 2022
3.100
3.170
3.050
3.140
462,305
+0.03(+0.96%)
Dec 27, 2022
3.150
3.195
3.100
3.110
659,574
-0.36(-10.37%)
Dec 23, 2022
3.520
3.550
3.455
3.470
539,183
+0.07(+2.06%)
Dec 22, 2022
3.350
3.440
3.335
3.400
496,066
-0.01(-0.29%)
Dec 21, 2022
3.320
3.410
3.300
3.410
775,678
+0.01(+0.29%)
Dec 20, 2022
3.330
3.460
3.330
3.400
1,192,898
+0.23(+7.26%)
Dec 19, 2022
3.050
3.215
3.050
3.170
803,729
+0.10(+3.26%)
Dec 16, 2022
3.240
3.260
3.060
3.070
699,951
-0.16(-4.95%)
Dec 15, 2022
3.250
3.330
3.220
3.230
903,545
-0.04(-1.22%)
Dec 14, 2022
3.120
3.288
3.080
3.270
1,636,034
+0.10(+3.15%)
Dec 13, 2022
3.310
3.365
3.170
3.170
794,584
-0.10(-3.06%)
Dec 12, 2022
3.340
3.340
3.190
3.270
631,229
-0.18(-5.22%)
Dec 09, 2022
3.350
3.490
3.323
3.450
868,162
+0.01(+0.29%)
Dec 08, 2022
3.550
3.575
3.405
3.440
958,494
-0.28(-7.53%)
Dec 07, 2022
3.660
3.720
3.600
3.720
713,681
+0.06(+1.64%)
Dec 06, 2022
3.600
3.705
3.583
3.660
867,584
+0.17(+4.87%)
Dec 05, 2022
3.560
3.560
3.480
3.490
1,053,264
-0.20(-5.42%)
Dec 02, 2022
3.720
3.795
3.652
3.690
966,015
-0.10(-2.64%)
Dec 01, 2022
3.890
3.910
3.755
3.790
809,585
-0.11(-2.82%)
Nov 30, 2022
3.700
3.965
3.690
3.900
3,107,609
+0.21(+5.69%)
Nov 29, 2022
3.480
3.710
3.480
3.690
1,658,509
+0.27(+7.89%)
Nov 28, 2022
3.340
3.465
3.340
3.420
1,625,953
+0.04(+1.18%)
Nov 25, 2022
3.440
3.470
3.360
3.380
305,086
+0.04(+1.20%)
Nov 23, 2022
3.220
3.350
3.210
3.340
1,569,984
+0.02(+0.60%)
Nov 22, 2022
3.400
3.420
3.300
3.320
1,753,058
-0.09(-2.64%)
Nov 21, 2022
3.300
3.440
3.260
3.410
1,716,371
+0.10(+3.02%)
Nov 18, 2022
3.450
3.470
3.310
3.310
851,583
-0.08(-2.36%)
Nov 17, 2022
3.350
3.390
3.245
3.390
1,356,984
-0.20(-5.57%)
Nov 16, 2022
3.700
3.735
3.535
3.590
969,542
-0.30(-7.71%)
Nov 15, 2022
3.940
3.940
3.820
3.890
388,365
+0.01(+0.26%)
Nov 14, 2022
3.780
3.945
3.775
3.880
1,366,410
+0.20(+5.43%)
Nov 11, 2022
3.530
3.680
3.530
3.680
684,957
+0.19(+5.44%)
Nov 10, 2022
3.590
3.610
3.440
3.490
1,225,151
-0.39(-10.05%)
Nov 09, 2022
3.870
4.030
3.850
3.880
636,250
-0.01(-0.26%)
Nov 08, 2022
3.810
3.935
3.795
3.890
765,106
+0.10(+2.64%)
Nov 07, 2022
3.960
3.970
3.770
3.790
916,346
-0.25(-6.19%)
Nov 04, 2022
4.220
4.240
4.020
4.040
1,065,935
-0.37(-8.39%)
Nov 03, 2022
4.220
4.410
4.215
4.410
749,475
+0.17(+4.01%)
Nov 02, 2022
4.220
4.240
559,407
-0.10(-2.30%)
Nov 01, 2022
4.240
4.425
4.220
4.340
916,457
+0.13(+3.09%)
Oct 31, 2022
3.910
4.235
3.895
4.210
872,565
+0.28(+7.12%)
Oct 28, 2022
3.820
3.940
3.785
3.930
780,203
+0.08(+2.08%)
Oct 27, 2022
3.690
3.940
3.690
3.850
1,462,545
+0.26(+7.24%)
Oct 26, 2022
3.750
3.770
3.590
3.590
1,238,246
-0.20(-5.28%)
Oct 25, 2022
3.870
3.900
3.790
3.790
806,555
-0.16(-4.05%)
Oct 24, 2022
3.960
4.025
3.920
3.950
595,733
-0.14(-3.42%)
Oct 21, 2022
3.760
4.130
3.755
4.090
705,997
+0.24(+6.23%)
Oct 20, 2022
3.840
3.950
3.835
3.850
387,849
+0.05(+1.32%)
Oct 19, 2022
3.790
3.850
3.770
3.800
573,487
-0.01(-0.26%)
Oct 18, 2022
3.820
3.890
3.775
3.810
415,733
+0.07(+1.87%)
Oct 17, 2022
3.710
3.800
3.685
3.740
511,008
+0.10(+2.75%)
Oct 14, 2022
3.780
3.785
3.640
3.640
689,521
-0.19(-4.96%)
Oct 13, 2022
3.630
3.830
3.615
3.830
787,527
+0.11(+2.96%)
Oct 12, 2022
3.770
3.770
3.660
3.720
655,109
-0.05(-1.33%)
Oct 11, 2022
3.780
3.855
3.705
3.770
1,110,748
+0.00(+0.00%)
Oct 10, 2022
3.680
3.770
3.680
3.770
514,546
+0.09(+2.45%)
Oct 07, 2022
3.730
3.745
3.650
3.680
1,037,525
-0.06(-1.60%)
Oct 06, 2022
3.730
3.790
3.715
3.740
562,603
+0.01(+0.27%)
Oct 05, 2022
3.790
3.815
3.675
3.730
817,201
-0.09(-2.36%)
Oct 04, 2022
3.890
3.930
3.755
3.820
790,524
+0.00(+0.00%)
Oct 03, 2022
3.720
3.860
3.670
3.820
996,237
+0.28(+7.91%)
Sep 30, 2022
3.530
3.600
3.470
3.540
1,079,823
-0.04(-1.12%)
Sep 29, 2022
3.580
3.610
3.480
3.580
828,069
-0.10(-2.72%)
Sep 28, 2022
3.680
3.735
3.650
3.680
625,710
-0.01(-0.27%)
Sep 27, 2022
3.760
3.810
3.660
3.690
786,999
-0.02(-0.54%)
Sep 26, 2022
3.840
3.895
3.650
3.710
1,213,388
-0.26(-6.55%)
Sep 23, 2022
4.120
4.120
3.915
3.970
1,288,876
-0.27(-6.37%)
Sep 22, 2022
4.110
4.245
4.020
4.240
739,419
+0.12(+2.91%)
Sep 21, 2022
4.150
4.255
4.065
4.120
2,651,118
-0.04(-0.96%)
Sep 20, 2022
4.120
4.229
4.100
4.160
885,563
+0.08(+1.96%)
Sep 19, 2022
3.890
4.080
3.885
4.080
651,235
+0.08(+2.00%)
Sep 16, 2022
3.970
4.015
3.905
4.000
869,089
-0.03(-0.74%)
Sep 15, 2022
4.020
4.070
3.985
4.030
833,653
-0.06(-1.47%)
Sep 14, 2022
4.100
4.140
4.060
4.090
542,730
-0.02(-0.49%)
Sep 13, 2022
4.160
4.265
4.090
4.110
716,999
-0.19(-4.42%)
Sep 12, 2022
4.320
4.370
4.260
4.300
732,168
+0.08(+1.90%)
Sep 09, 2022
4.170
4.325
4.170
4.220
1,251,631
+0.04(+0.96%)
Sep 08, 2022
4.200
4.220
4.060
4.180
966,842
-0.12(-2.79%)
Sep 07, 2022
4.200
4.320
4.140
4.300
803,618
+0.02(+0.47%)
Sep 06, 2022
4.390
4.405
4.200
4.280
1,719,434
+0.17(+4.14%)
Sep 02, 2022
4.080
4.180
4.010
4.110
788,195
+0.25(+6.48%)
Sep 01, 2022
4.100
4.116
3.850
3.860
1,118,260
-0.22(-5.39%)
Aug 31, 2022
4.030
4.150
4.020
4.080
1,545,639
+0.04(+0.99%)
Aug 30, 2022
4.220
4.235
4.000
4.040
1,736,006
-0.08(-1.94%)
Aug 29, 2022
3.960
4.165
3.960
4.120
724,969
+0.13(+3.26%)
Aug 26, 2022
3.950
4.000
3.900
3.990
1,388,224
+0.16(+4.18%)
Aug 25, 2022
3.790
3.850
3.745
3.830
857,142
+0.04(+1.06%)
Aug 24, 2022
3.750
3.810
3.735
3.790
1,393,596
+0.07(+1.88%)
Aug 23, 2022
3.620
3.730
3.600
3.720
813,855
+0.13(+3.62%)
Aug 22, 2022
3.550
3.610
3.510
3.590
593,022
-0.02(-0.55%)
Aug 19, 2022
3.660
3.670
3.580
3.610
337,240
-0.10(-2.70%)
Aug 18, 2022
3.870
3.890
3.695
3.710
656,516
-0.09(-2.37%)
Aug 17, 2022
3.580
3.830
3.550
3.800
1,683,421
+0.17(+4.68%)
Aug 16, 2022
3.530
3.670
3.520
3.630
1,590,157
+0.06(+1.68%)
Aug 15, 2022
3.550
3.600
3.510
3.570
553,120
-0.03(-0.83%)
Aug 12, 2022
3.470
3.645
3.470
3.600
1,542,330
+0.20(+5.88%)
Aug 11, 2022
3.550
3.530
3.385
3.400
1,042,625
+0.03(+0.89%)
Aug 10, 2022
3.340
3.440
3.330
3.370
1,110,496
+0.18(+5.64%)
Aug 09, 2022
3.280
3.290
3.152
3.190
357,871
-0.06(-1.85%)
Aug 08, 2022
3.180
3.285
3.180
3.250
1,419,730
+0.11(+3.50%)
Aug 05, 2022
3.090
3.180
3.080
3.140
687,945
-0.02(-0.63%)
Aug 04, 2022
3.160
3.215
3.090
3.160
890,344
+0.15(+4.98%)
Aug 03, 2022
2.950
3.055
2.940
3.010
1,154,859
+0.07(+2.38%)
Aug 02, 2022
2.980
2.985
2.910
2.940
745,722
-0.08(-2.65%)
Aug 01, 2022
3.060
3.115
2.980
3.020
780,364
-0.06(-1.95%)
Jul 29, 2022
3.060
3.140
3.050
3.080
701,537
+0.01(+0.33%)
Jul 28, 2022
3.100
3.100
2.910
3.070
1,176,357
+0.03(+0.99%)
Jul 27, 2022
2.850
3.050
2.850
3.040
2,665,821
+0.30(+10.95%)
Jul 26, 2022
2.820
2.840
2.730
2.740
1,205,179
-0.14(-4.86%)
Jul 25, 2022
2.950
2.970
2.880
2.880
850,851
-0.14(-4.64%)
Jul 22, 2022
3.070
3.090
3.010
3.020
469,028
-0.05(-1.63%)
Jul 21, 2022
3.030
3.080
3.010
3.070
774,898
+0.01(+0.33%)
Jul 20, 2022
3.030
3.100
3.010
3.060
894,539
+0.05(+1.66%)
Jul 19, 2022
2.970
3.050
2.960
3.010
930,171
+0.07(+2.38%)
Jul 18, 2022
2.960
3.040
2.910
2.940
1,599,148
+0.04(+1.38%)
Jul 15, 2022
2.930
2.945
2.865
2.900
1,174,360
-0.05(-1.69%)
Jul 14, 2022
2.980
3.000
2.930
2.950
1,058,780
-0.11(-3.59%)
Jul 13, 2022
3.020
3.105
2.995
3.060
750,387
+0.01(+0.33%)
Jul 12, 2022
3.080
3.130
3.030
3.050
1,440,698
-0.11(-3.48%)
Jul 11, 2022
3.240
3.250
3.155
3.160
819,220
-0.16(-4.82%)
Jul 08, 2022
3.350
3.375
3.290
3.320
569,681
-0.01(-0.30%)
Jul 07, 2022
3.220
3.330
3.210
3.330
1,213,020
+0.20(+6.39%)
Jul 06, 2022
3.160
3.205
3.080
3.130
940,606
+0.03(+0.97%)
Jul 05, 2022
3.010
3.100
2.995
3.100
1,274,675
-0.01(-0.32%)
Jul 01, 2022
3.040
3.120
3.015
3.110
1,157,103
+0.01(+0.32%)
Jun 30, 2022
3.090
3.140
3.030
3.100
736,203
-0.06(-1.90%)
Jun 29, 2022
3.190
3.190
3.105
3.160
557,398
+0.00(+0.00%)
Jun 28, 2022
3.240
3.310
3.160
3.160
1,052,623
+0.02(+0.64%)
Jun 27, 2022
3.160
3.195
3.105
3.140
782,914
+0.02(+0.64%)
Jun 24, 2022
3.130
3.200
3.090
3.120
911,232
-0.07(-2.19%)
Jun 23, 2022
3.140
3.210
3.110
3.190
955,558
+0.06(+1.92%)
Jun 22, 2022
3.150
3.200
3.110
3.130
1,026,207
-0.03(-0.95%)
Jun 21, 2022
3.170
3.240
3.150
3.160
1,560,421
-0.26(-7.60%)
Jun 17, 2022
3.430
3.470
3.385
3.420
1,235,464
-0.01(-0.29%)
Jun 16, 2022
3.510
3.510
3.355
3.430
1,060,861
-0.15(-4.19%)
Jun 15, 2022
3.520
3.655
3.495
3.580
1,164,386
+0.12(+3.47%)
Jun 14, 2022
3.610
3.610
3.430
3.460
1,044,205
-0.16(-4.42%)
Jun 13, 2022
3.780
3.780
3.590
3.620
1,220,938
-0.28(-7.18%)
Jun 10, 2022
3.920
3.950
3.815
3.900
839,160
-0.08(-2.01%)
Jun 09, 2022
3.940
4.120
3.920
3.980
1,069,938
+0.01(+0.25%)
Jun 08, 2022
4.000
4.040
3.925
3.970
1,050,565
-0.03(-0.75%)
Jun 07, 2022
3.980
4.020
3.925
4.000
1,154,542
-0.05(-1.23%)
Jun 06, 2022
4.120
4.130
4.020
4.050
1,132,094
-0.06(-1.46%)
Jun 03, 2022
4.220
4.250
4.100
4.110
887,386
-0.09(-2.14%)
Jun 02, 2022
4.160
4.230
4.070
4.200
1,677,225
+0.15(+3.70%)
Jun 01, 2022
4.280
4.305
4.010
4.050
1,667,081
-0.27(-6.25%)
May 31, 2022
4.370
4.420
4.270
4.320
1,079,009
-0.04(-0.92%)
May 27, 2022
4.340
4.420
4.310
4.360
641,529
+0.04(+0.93%)
May 26, 2022
4.210
4.330
4.185
4.320
617,644
+0.11(+2.61%)
May 25, 2022
4.170
4.220
4.085
4.210
977,747
-0.01(-0.24%)
May 24, 2022
4.240
4.260
4.100
4.220
958,813
-0.04(-0.94%)
May 23, 2022
4.250
4.285
4.185
4.260
1,072,153
+0.05(+1.19%)
May 20, 2022
4.170
4.220
4.110
4.210
778,635
+0.08(+1.94%)
May 19, 2022
4.080
4.190
4.055
4.130
990,081
+0.06(+1.47%)
May 18, 2022
4.300
4.300
4.030
4.070
890,436
-0.26(-6.00%)
May 17, 2022
4.330
4.375
4.285
4.330
725,481
+0.10(+2.36%)
May 16, 2022
4.220
4.270
4.190
4.230
514,524
+0.01(+0.24%)
May 13, 2022
4.110
4.275
4.110
4.220
616,330
+0.11(+2.68%)
May 12, 2022
4.010
4.150
4.000
4.110
656,417
+0.08(+1.99%)
May 11, 2022
4.150
4.195
4.020
4.030
718,339
-0.11(-2.66%)
May 10, 2022
3.980
4.160
3.970
4.140
1,943,860
+0.22(+5.61%)
May 09, 2022
4.010
4.025
3.890
3.920
1,409,812
-0.20(-4.85%)
May 06, 2022
4.330
4.340
4.095
4.120
1,167,344
-0.23(-5.30%)
May 05, 2022
4.430
4.430
4.272
4.351
1,058,430
-0.21(-4.54%)
May 04, 2022
4.390
4.572
4.326
4.558
1,993,361
+0.30(+6.93%)
May 03, 2022
4.193
4.292
4.179
4.262
1,272,088
+0.07(+1.64%)
May 02, 2022
4.223
4.302
4.134
4.193
2,413,621
+0.08(+1.91%)
Apr 29, 2022
4.351
4.370
4.085
4.115
1,246,525
-0.10(-2.34%)
Apr 28, 2022
4.203
4.238
4.070
4.213
735,809
-0.03(-0.70%)
Apr 27, 2022
4.223
4.282
4.179
4.243
692,233
+0.03(+0.70%)
Apr 26, 2022
4.370
4.380
4.213
4.213
639,131
-0.25(-5.52%)
Apr 25, 2022
4.449
4.513
4.331
4.459
612,798
-0.07(-1.52%)
Apr 22, 2022
4.735
4.735
4.503
4.528
813,716
-0.27(-5.54%)
Apr 21, 2022
4.991
4.991
4.764
4.794
488,888
-0.17(-3.37%)
Apr 20, 2022
5.030
5.079
4.932
4.961
463,927
+0.00(+0.00%)
Apr 19, 2022
4.922
5.000
4.902
4.961
459,680
-0.01(-0.20%)
Apr 18, 2022
4.922
5.055
4.902
4.971
438,565
+0.01(+0.20%)
Apr 14, 2022
5.020
5.050
4.932
4.961
654,120
-0.06(-1.18%)
Apr 13, 2022
5.079
5.109
4.996
5.020
541,090
-0.11(-2.11%)
Apr 12, 2022
5.276
5.325
5.109
5.128
888,637
-0.07(-1.33%)
Apr 11, 2022
5.286
5.360
5.187
5.197
737,440
-0.05(-0.94%)
Apr 08, 2022
5.178
5.301
5.099
5.247
442,357
-0.01(-0.19%)
Apr 07, 2022
5.335
5.345
5.183
5.256
392,781
-0.06(-1.11%)
Apr 06, 2022
5.296
5.379
5.217
5.315
669,108
-0.09(-1.64%)
Apr 05, 2022
5.404
5.498
5.335
5.404
796,865
+0.02(+0.37%)
Apr 04, 2022
5.315
5.439
5.237
5.384
926,107
+0.10(+1.86%)
Apr 01, 2022
5.060
5.296
4.922
5.286
1,885,448
+0.32(+6.55%)
Mar 31, 2022
5.000
5.040
4.941
4.961
545,500
+0.01(+0.20%)
Mar 30, 2022
5.119
5.133
4.941
4.951
531,494
-0.20(-3.82%)
Mar 29, 2022
5.128
5.256
5.079
5.148
582,417
+0.11(+2.15%)
Mar 28, 2022
5.040
5.060
4.976
5.040
603,793
-0.06(-1.16%)
Mar 25, 2022
5.069
5.138
4.991
5.099
1,229,722
+0.16(+3.19%)
Mar 24, 2022
4.872
4.951
4.784
4.941
1,053,237
+0.18(+3.72%)
Mar 23, 2022
4.735
4.833
4.685
4.764
479,634
-0.01(-0.21%)
Mar 22, 2022
4.715
4.818
4.695
4.774
1,114,251
+0.20(+4.30%)
Mar 21, 2022
4.558
4.636
4.489
4.577
618,078
+0.13(+2.88%)
Mar 18, 2022
4.390
4.523
4.380
4.449
811,061
+0.02(+0.44%)
Mar 17, 2022
4.351
4.469
4.292
4.430
812,923
+0.07(+1.58%)
Mar 16, 2022
4.321
4.420
4.267
4.361
525,869
+0.07(+1.61%)
Mar 15, 2022
4.243
4.400
4.193
4.292
605,835
+0.02(+0.46%)
Mar 14, 2022
4.302
4.370
4.233
4.272
470,972
+0.02(+0.46%)
Mar 11, 2022
4.420
4.420
4.233
4.252
444,420
-0.15(-3.36%)
Mar 10, 2022
4.311
4.454
4.252
4.400
495,825
-0.10(-2.19%)
Mar 09, 2022
4.479
4.582
4.469
4.498
666,471
+0.13(+2.93%)
Mar 08, 2022
4.282
4.459
4.252
4.370
878,090
+0.01(+0.23%)
Mar 07, 2022
4.498
4.498
4.351
4.361
890,472
-0.27(-5.74%)
Mar 04, 2022
4.577
4.641
4.567
4.626
578,185
-0.05(-1.05%)
Mar 03, 2022
4.695
4.735
4.621
4.676
1,131,102
+0.13(+2.81%)
Mar 02, 2022
4.489
4.582
4.370
4.548
1,834,652
+0.13(+2.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.